Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.3543 USDT |
520,875.3477 |
0.3594 USDT |
0.3460 USDT |
0.3596 USDT |
0.3473 USDT |
| 2024-12-23 |
0.3273 USDT |
974,332.8341 |
0.3259 USDT |
0.3152 USDT |
0.3433 USDT |
0.3303 USDT |
| 2024-12-22 |
0.3314 USDT |
728,258.3534 |
0.3292 USDT |
0.3185 USDT |
0.3436 USDT |
0.3270 USDT |
| 2024-12-21 |
0.3528 USDT |
3,358,100.8214 |
0.3590 USDT |
0.3234 USDT |
0.3901 USDT |
0.3326 USDT |
| 2024-12-20 |
0.3276 USDT |
4,286,775.1265 |
0.3359 USDT |
0.2829 USDT |
0.3792 USDT |
0.3595 USDT |
| 2024-12-19 |
0.3495 USDT |
3,421,815.2675 |
0.3658 USDT |
0.3186 USDT |
0.3808 USDT |
0.3393 USDT |
| 2024-12-18 |
0.3766 USDT |
2,156,621.4353 |
0.3883 USDT |
0.3470 USDT |
0.4057 USDT |
0.3706 USDT |
| 2024-12-17 |
0.3993 USDT |
2,442,299.8225 |
0.4078 USDT |
0.3813 USDT |
0.4087 USDT |
0.3887 USDT |
| 2024-12-16 |
0.4383 USDT |
2,623,229.5739 |
0.4577 USDT |
0.4084 USDT |
0.4842 USDT |
0.4090 USDT |
| 2024-12-15 |
0.4033 USDT |
986,127.5122 |
0.3833 USDT |
0.3715 USDT |
0.4369 USDT |
0.4369 USDT |
| 2024-12-14 |
0.4087 USDT |
928,282.1103 |
0.4234 USDT |
0.3852 USDT |
0.4318 USDT |
0.3855 USDT |
| 2024-12-13 |
0.4222 USDT |
2,723,261.4818 |
0.4122 USDT |
0.4002 USDT |
0.4437 USDT |
0.4201 USDT |
| 2024-12-12 |
0.4213 USDT |
3,982,300.9149 |
0.3859 USDT |
0.3859 USDT |
0.4556 USDT |
0.4163 USDT |
| 2024-12-11 |
0.3522 USDT |
1,442,460.7097 |
0.3276 USDT |
0.3130 USDT |
0.3880 USDT |
0.3865 USDT |
| 2024-12-10 |
0.3290 USDT |
1,745,421.2170 |
0.3424 USDT |
0.3020 USDT |
0.3463 USDT |
0.3258 USDT |
| 2024-12-09 |
0.3986 USDT |
1,794,123.4478 |
0.4272 USDT |
0.3792 USDT |
0.4279 USDT |
0.3865 USDT |
| 2024-12-08 |
0.4291 USDT |
1,180,726.9253 |
0.4335 USDT |
0.4180 USDT |
0.4549 USDT |
0.4270 USDT |
| 2024-12-07 |
0.4469 USDT |
1,734,871.2702 |
0.4392 USDT |
0.4289 USDT |
0.4609 USDT |
0.4360 USDT |
| 2024-12-06 |
0.4362 USDT |
2,430,903.4868 |
0.4326 USDT |
0.4093 USDT |
0.4611 USDT |
0.4412 USDT |
| 2024-12-05 |
0.4277 USDT |
3,386,566.3051 |
0.3961 USDT |
0.3744 USDT |
0.4635 USDT |
0.4398 USDT |
| 2024-12-04 |
0.3998 USDT |
1,621,449.4640 |
0.3967 USDT |
0.3768 USDT |
0.4131 USDT |
0.4029 USDT |
| 2024-12-03 |
0.3965 USDT |
4,023,748.6531 |
0.3617 USDT |
0.3596 USDT |
0.4190 USDT |
0.4003 USDT |
| 2024-12-02 |
0.3509 USDT |
1,526,007.6242 |
0.3666 USDT |
0.3326 USDT |
0.3700 USDT |
0.3424 USDT |
| 2024-12-01 |
0.3719 USDT |
1,493,250.2421 |
0.3840 USDT |
0.3633 USDT |
0.3872 USDT |
0.3642 USDT |
| 2024-11-30 |
0.3788 USDT |
1,432,377.3099 |
0.3711 USDT |
0.3654 USDT |
0.3896 USDT |
0.3853 USDT |
| 2024-11-29 |
0.3609 USDT |
1,882,616.1953 |
0.3568 USDT |
0.3433 USDT |
0.3752 USDT |
0.3708 USDT |
| 2024-11-28 |
0.3677 USDT |
1,584,182.3480 |
0.3742 USDT |
0.3536 USDT |
0.3829 USDT |
0.3577 USDT |
| 2024-11-27 |
0.3475 USDT |
2,393,828.5290 |
0.3687 USDT |
0.3323 USDT |
0.3815 USDT |
0.3742 USDT |
| 2024-11-26 |
0.3424 USDT |
3,405,551.7649 |
0.3236 USDT |
0.3152 USDT |
0.3683 USDT |
0.3504 USDT |
| 2024-11-25 |
0.3154 USDT |
1,733,636.8859 |
0.3131 USDT |
0.2992 USDT |
0.3289 USDT |
0.3223 USDT |
| 2024-11-24 |
0.3189 USDT |
1,049,233.3219 |
0.3196 USDT |
0.2969 USDT |
0.3396 USDT |
0.3001 USDT |
| 2024-11-23 |
0.3244 USDT |
1,970,054.6852 |
0.3163 USDT |
0.3064 USDT |
0.3416 USDT |
0.3166 USDT |
| 2024-11-22 |
0.3121 USDT |
1,079,982.2837 |
0.3248 USDT |
0.2974 USDT |
0.3265 USDT |
0.3025 USDT |
| 2024-11-21 |
0.3137 USDT |
2,105,161.5670 |
0.3090 USDT |
0.2929 USDT |
0.3286 USDT |
0.3276 USDT |
| 2024-11-20 |
0.3284 USDT |
1,568,157.9419 |
0.3399 USDT |
0.3162 USDT |
0.3413 USDT |
0.3239 USDT |
| 2024-11-19 |
0.3345 USDT |
1,884,750.4114 |
0.3313 USDT |
0.3223 USDT |
0.3502 USDT |
0.3394 USDT |
| 2024-11-18 |
0.3467 USDT |
2,500,284.6704 |
0.3599 USDT |
0.3244 USDT |
0.3656 USDT |
0.3304 USDT |
| 2024-11-17 |
0.3602 USDT |
1,702,945.5439 |
0.3648 USDT |
0.3439 USDT |
0.3740 USDT |
0.3657 USDT |
| 2024-11-16 |
0.3881 USDT |
3,296,880.6291 |
0.3848 USDT |
0.3620 USDT |
0.4149 USDT |
0.3677 USDT |
| 2024-11-15 |
0.3716 USDT |
2,752,964.0584 |
0.3781 USDT |
0.3410 USDT |
0.4037 USDT |
0.3646 USDT |
| 2024-11-14 |
0.3619 USDT |
4,739,580.3449 |
0.3626 USDT |
0.3415 USDT |
0.3861 USDT |
0.3731 USDT |
| 2024-11-13 |
0.3563 USDT |
7,870,251.3205 |
0.3307 USDT |
0.3100 USDT |
0.3987 USDT |
0.3607 USDT |
| 2024-11-12 |
0.3392 USDT |
9,155,615.8322 |
0.3751 USDT |
0.3100 USDT |
0.3753 USDT |
0.3326 USDT |
| 2024-11-11 |
0.3977 USDT |
5,579,684.9143 |
0.4134 USDT |
0.3712 USDT |
0.4490 USDT |
0.3733 USDT |
| 2024-11-10 |
0.4624 USDT |
6,426,547.6873 |
0.4356 USDT |
0.4284 USDT |
0.4970 USDT |
0.4436 USDT |
| 2024-11-09 |
0.3881 USDT |
7,259,010.7282 |
0.3623 USDT |
0.3540 USDT |
0.4303 USDT |
0.4109 USDT |
| 2024-11-08 |
0.3995 USDT |
8,693,657.4979 |
0.3876 USDT |
0.3461 USDT |
0.4563 USDT |
0.3478 USDT |
| 2024-11-07 |
0.3616 USDT |
17,639,482.3650 |
0.2986 USDT |
0.2869 USDT |
0.4235 USDT |
0.3816 USDT |
| 2024-11-06 |
0.2984 USDT |
31,599,228.1829 |
0.1908 USDT |
0.1908 USDT |
0.3946 USDT |
0.3175 USDT |
| 2024-11-05 |
0.1866 USDT |
1,931,094.8520 |
0.1664 USDT |
0.1658 USDT |
0.1991 USDT |
0.1854 USDT |